California Muni Bond Ishares ETF (NY: CMF )

57.65 -0.06 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 56.66 56.66 56.57 56.60 272,793 -0.07(-0.12%)
Aug 29, 2019 56.66 56.77 56.60 56.67 336,174 +0.03(+0.05%)
Aug 28, 2019 56.66 56.66 56.61 56.65 112,432 +0.06(+0.11%)
Aug 27, 2019 56.51 56.59 56.51 56.59 71,352 +0.06(+0.10%)
Aug 26, 2019 56.50 56.56 56.50 56.53 66,370 -0.04(-0.06%)
Aug 23, 2019 56.47 56.56 56.47 56.56 48,963 +0.05(+0.08%)
Aug 22, 2019 56.53 56.54 56.49 56.52 66,368 -0.02(-0.03%)
Aug 21, 2019 56.46 56.59 56.46 56.54 87,662 -0.05(-0.08%)
Aug 20, 2019 56.58 56.65 56.57 56.58 104,261 +0.00(+0.00%)
Aug 19, 2019 56.56 56.59 56.52 56.58 88,961 -0.04(-0.07%)
Aug 16, 2019 56.66 56.68 56.57 56.62 155,086 -0.10(-0.17%)
Aug 15, 2019 56.62 56.73 56.59 56.72 119,497 +0.13(+0.23%)
Aug 14, 2019 56.59 56.63 56.55 56.59 65,331 +0.16(+0.28%)
Aug 13, 2019 56.45 56.46 56.34 56.44 70,841 -0.03(-0.05%)
Aug 12, 2019 56.37 56.47 56.37 56.46 40,881 +0.17(+0.31%)
Aug 09, 2019 56.30 56.38 56.29 56.29 110,931 -0.06(-0.11%)
Aug 08, 2019 56.45 56.45 56.24 56.35 86,991 +0.06(+0.11%)
Aug 07, 2019 56.35 56.38 56.27 56.29 92,964 +0.13(+0.23%)
Aug 06, 2019 56.07 56.18 56.07 56.16 67,923 +0.01(+0.02%)
Aug 05, 2019 56.02 56.20 56.02 56.15 67,348 +0.19(+0.34%)
Aug 02, 2019 55.93 56.04 55.92 55.96 254,323 +0.04(+0.07%)
Aug 01, 2019 55.73 55.96 55.71 55.92 73,981 +0.20(+0.36%)
Jul 31, 2019 55.69 55.74 55.68 55.72 90,610 +0.04(+0.07%)
Jul 30, 2019 55.65 55.72 55.65 55.68 80,865 +0.01(+0.02%)
Jul 29, 2019 55.67 55.72 55.66 55.68 68,659 -0.04(-0.07%)
Jul 26, 2019 55.66 55.71 55.63 55.71 88,454 +0.05(+0.10%)
Jul 25, 2019 55.70 55.70 55.64 55.66 57,066 +0.00(+0.00%)
Jul 24, 2019 55.69 55.70 55.63 55.66 63,846 +0.08(+0.14%)
Jul 23, 2019 55.57 55.62 55.56 55.58 70,887 -0.04(-0.07%)
Jul 22, 2019 55.63 55.63 55.58 55.62 68,520 +0.02(+0.03%)
Jul 19, 2019 55.67 55.68 55.58 55.60 53,423 -0.04(-0.07%)
Jul 18, 2019 55.50 55.65 55.50 55.64 109,108 +0.08(+0.15%)
Jul 17, 2019 55.55 55.57 55.49 55.56 70,698 +0.04(+0.07%)
Jul 16, 2019 55.47 55.54 55.47 55.52 85,714 +0.00(+0.00%)
Jul 15, 2019 55.46 55.52 55.46 55.52 54,551 +0.01(+0.02%)
Jul 12, 2019 55.50 55.51 55.45 55.51 55,174 +0.08(+0.14%)
Jul 11, 2019 55.51 55.51 55.38 55.43 111,161 -0.06(-0.11%)
Jul 10, 2019 55.46 55.51 55.46 55.49 64,251 +0.04(+0.07%)
Jul 09, 2019 55.43 55.48 55.40 55.45 43,280 +0.06(+0.12%)
Jul 08, 2019 55.37 55.41 55.34 55.38 89,766 +0.05(+0.09%)
Jul 05, 2019 55.38 55.38 55.30 55.33 49,153 -0.09(-0.16%)
Jul 03, 2019 55.36 55.44 55.34 55.42 33,827 +0.03(+0.05%)
Jul 02, 2019 55.27 55.40 55.27 55.39 90,309 +0.14(+0.25%)
Jul 01, 2019 55.27 55.30 55.21 55.26 97,610 -0.04(-0.08%)
Jun 28, 2019 55.27 55.32 55.27 55.30 60,971 -0.03(-0.05%)
Jun 27, 2019 55.24 55.34 55.24 55.33 81,539 +0.08(+0.15%)
Jun 26, 2019 55.25 55.28 55.22 55.24 104,847 -0.02(-0.03%)
Jun 25, 2019 55.31 55.44 55.24 55.26 262,930 +0.03(+0.05%)
Jun 24, 2019 55.30 55.30 55.21 55.23 92,483 +0.06(+0.11%)
Jun 21, 2019 55.23 55.23 55.16 55.17 42,767 -0.09(-0.16%)
Jun 20, 2019 55.18 55.33 55.18 55.26 167,881 +0.06(+0.12%)
Jun 19, 2019 55.10 55.21 55.10 55.20 83,738 +0.05(+0.10%)
Jun 18, 2019 55.27 55.27 55.13 55.14 92,307 -0.02(-0.03%)
Jun 17, 2019 55.17 55.20 55.11 55.16 73,134 -0.00(-0.00%)
Jun 14, 2019 55.12 55.16 55.10 55.16 60,093 +0.05(+0.08%)
Jun 13, 2019 55.09 55.16 55.09 55.12 45,148 -0.00(-0.01%)
Jun 12, 2019 55.12 55.14 55.08 55.12 53,947 +0.00(+0.01%)
Jun 11, 2019 55.14 55.14 55.08 55.11 52,271 -0.02(-0.03%)
Jun 10, 2019 55.08 55.16 55.08 55.13 93,025 -0.04(-0.07%)
Jun 07, 2019 55.19 55.21 55.11 55.17 72,375 +0.07(+0.13%)
Jun 06, 2019 55.14 55.16 55.09 55.10 47,239 +0.02(+0.03%)
Jun 05, 2019 55.05 55.13 55.02 55.08 104,240 +0.00(+0.00%)
Jun 04, 2019 55.16 55.16 55.07 55.08 65,284 -0.10(-0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.